Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.524 9.551 9.426 9.524 37,375 -0.03(-0.33%)
Jul 29, 2004 9.434 9.668 9.434 9.555 68,863 +0.09(+0.99%)
Jul 28, 2004 9.395 9.461 9.320 9.461 49,919 +0.03(+0.29%)
Jul 27, 2004 9.453 9.453 9.402 9.434 69,631 -0.07(-0.70%)
Jul 26, 2004 9.610 9.610 9.438 9.500 52,991 -0.04(-0.45%)
Jul 23, 2004 9.629 9.641 9.527 9.543 46,847 -0.25(-2.59%)
Jul 22, 2004 9.879 9.891 9.590 9.797 145,662 -0.09(-0.91%)
Jul 21, 2004 9.879 10.00 9.879 9.887 44,543 +0.04(+0.36%)
Jul 20, 2004 9.844 9.926 9.824 9.852 101,630 +0.08(+0.80%)
Jul 19, 2004 9.742 9.801 9.668 9.774 35,327 +0.03(+0.32%)
Jul 16, 2004 9.766 9.824 9.676 9.742 54,527 +0.16(+1.63%)
Jul 15, 2004 9.555 9.590 9.504 9.586 23,039 -0.13(-1.33%)
Jul 14, 2004 9.512 9.727 9.504 9.715 65,535 -0.06(-0.60%)
Jul 13, 2004 9.660 9.793 9.610 9.774 88,318 -0.07(-0.75%)
Jul 12, 2004 9.809 9.863 9.766 9.848 66,303 +0.12(+1.20%)
Jul 09, 2004 9.766 9.766 9.649 9.731 48,127 -0.11(-1.15%)
Jul 08, 2004 9.766 9.863 9.750 9.844 39,423 -0.18(-1.79%)
Jul 07, 2004 9.863 10.05 9.863 10.02 216,061 +0.22(+2.23%)
Jul 06, 2004 9.871 9.871 9.774 9.805 56,319 -0.25(-2.52%)
Jul 02, 2004 9.981 10.08 9.965 10.06 99,838 +0.23(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.